6.86
-0.01(-0.15%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.85 | 6.86 | 6.86 | 6.94 | 6.77 | 634,362 |
| November 06, 2025 | 6.93 | 6.87 | 6.87 | 6.94 | 6.81 | 808,490 |
| November 05, 2025 | 6.92 | 6.93 | 6.93 | 6.99 | 6.88 | 949,414 |
| November 04, 2025 | 7 | 6.94 | 6.94 | 7 | 6.88 | 976,648 |
| November 03, 2025 | 7.2 | 7.01 | 7.01 | 7.21 | 6.99 | 1.11M |
| October 31, 2025 | 7.12 | 7.22 | 7.22 | 7.28 | 7.09 | 751,785 |
| October 30, 2025 | 7.06 | 7.16 | 7.16 | 7.39 | 7.05 | 968,310 |
| October 29, 2025 | 7.14 | 7.14 | 7.14 | 7.25 | 7.14 | 1.32M |
| October 28, 2025 | 7.2 | 7.13 | 7.13 | 7.23 | 7.13 | 585,755 |
| October 27, 2025 | 7.28 | 7.24 | 7.24 | 7.29 | 7.18 | 433,506 |
| October 24, 2025 | 7.25 | 7.3 | 7.3 | 7.31 | 7.21 | 662,633 |
| October 23, 2025 | 7.2 | 7.22 | 7.22 | 7.25 | 7.19 | 560,563 |
| October 22, 2025 | 7.19 | 7.19 | 7.19 | 7.27 | 7.11 | 928,658 |
| October 21, 2025 | 7.24 | 7.2 | 7.2 | 7.24 | 7.04 | 987,149 |
| October 20, 2025 | 7.23 | 7.24 | 7.24 | 7.26 | 7.13 | 894,210 |
| October 17, 2025 | 7.15 | 7.22 | 7.22 | 7.27 | 7.07 | 721,333 |
| October 16, 2025 | 7.1 | 7.23 | 7.23 | 7.25 | 7.06 | 1.03M |
| October 15, 2025 | 7.11 | 7.08 | 7.08 | 7.17 | 7.04 | 876,820 |
| October 14, 2025 | 7 | 7.01 | 7.01 | 7.02 | 6.92 | 1.37M |
| October 13, 2025 | 7.04 | 7.03 | 7.03 | 7.17 | 7.03 | 689,845 |
| October 10, 2025 | 7.19 | 7.03 | 7.03 | 7.26 | 7.03 | 1.18M |
| October 09, 2025 | 7.18 | 7.19 | 7.19 | 7.27 | 7.17 | 1.04M |
| October 08, 2025 | 7.15 | 7.17 | 7.17 | 7.23 | 7.1 | 938,128 |
| October 07, 2025 | 7.26 | 7.22 | 7.22 | 7.32 | 7.18 | 989,660 |
| October 06, 2025 | 7.39 | 7.26 | 7.26 | 7.4 | 7.16 | 1.4M |
| October 03, 2025 | 7.41 | 7.4 | 7.4 | 7.45 | 7.27 | 582,474 |
| October 02, 2025 | 7.45 | 7.41 | 7.41 | 7.52 | 7.36 | 593,701 |
| October 01, 2025 | 7.34 | 7.37 | 7.37 | 7.41 | 7.28 | 792,563 |
| September 30, 2025 | 7.28 | 7.35 | 7.35 | 7.45 | 7.24 | 1.1M |
| September 29, 2025 | 7.32 | 7.32 | 7.32 | 7.38 | 7.26 | 776,659 |
| September 26, 2025 | 7.37 | 7.31 | 7.31 | 7.41 | 7.25 | 985,594 |
| September 25, 2025 | 7.5 | 7.36 | 7.36 | 7.54 | 7.36 | 1.1M |
| September 24, 2025 | 7.51 | 7.54 | 7.54 | 7.61 | 7.45 | 558,545 |
| September 23, 2025 | 7.42 | 7.6 | 7.6 | 7.68 | 7.42 | 1.09M |
| September 22, 2025 | 7.48 | 7.42 | 7.42 | 7.52 | 7.36 | 873,798 |
| September 19, 2025 | 7.58 | 7.5 | 7.5 | 7.65 | 7.44 | 5.97M |
| September 18, 2025 | 7.88 | 7.55 | 7.55 | 7.9 | 7.55 | 2.36M |
| September 17, 2025 | 8.05 | 7.93 | 7.93 | 8.05 | 7.86 | 1.06M |
| September 16, 2025 | 8.16 | 8.06 | 8.06 | 8.19 | 7.98 | 572,813 |
| September 15, 2025 | 8.11 | 8.17 | 8.17 | 8.22 | 8.08 | 820,604 |
| September 12, 2025 | 8.22 | 8.09 | 8.09 | 8.22 | 8.02 | 469,266 |
| September 11, 2025 | 8.09 | 8.13 | 8.13 | 8.14 | 8.02 | 1.14M |
| September 10, 2025 | 8.18 | 8.1 | 8.1 | 8.24 | 8.1 | 683,986 |
| September 09, 2025 | 8.16 | 8.2 | 8.2 | 8.28 | 8.12 | 739,729 |
| September 08, 2025 | 8.09 | 8.15 | 8.15 | 8.19 | 8.06 | 648,568 |
| September 05, 2025 | 8.07 | 8.06 | 8.06 | 8.16 | 8.03 | 573,534 |
| September 04, 2025 | 8.06 | 8.03 | 8.03 | 8.1 | 7.95 | 858,105 |
| September 03, 2025 | 8.07 | 8.07 | 8.07 | 8.16 | 8 | 928,183 |
| September 02, 2025 | 8.22 | 8.05 | 8.05 | 8.26 | 8.01 | 840,985 |
| September 01, 2025 | 8.23 | 8.24 | 8.24 | 8.3 | 8.2 | 345,907 |
| August 29, 2025 | 8.29 | 8.22 | 8.22 | 8.36 | 8.22 | 613,816 |
| August 28, 2025 | 8.24 | 8.33 | 8.33 | 8.49 | 8.24 | 667,584 |
| August 27, 2025 | 8.36 | 8.24 | 8.24 | 8.4 | 8.24 | 466,710 |
| August 26, 2025 | 8.4 | 8.39 | 8.39 | 8.47 | 8.36 | 687,521 |
| August 25, 2025 | 8.45 | 8.46 | 8.46 | 8.7 | 8.4 | 1.08M |
| August 22, 2025 | 8.17 | 8.38 | 8.38 | 8.39 | 8.17 | 883,381 |
| August 21, 2025 | 8.27 | 8.21 | 8.21 | 8.29 | 8.17 | 487,435 |
| August 20, 2025 | 8.28 | 8.28 | 8.28 | 8.35 | 8.24 | 372,399 |
| August 19, 2025 | 8.05 | 8.32 | 8.32 | 8.32 | 8.05 | 828,366 |
| August 18, 2025 | 8.07 | 8.03 | 8.03 | 8.1 | 7.99 | 304,125 |